Global Ship Lease Inc（GSL）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	42.54	42.58	41.14	41.32	-1.62%	314,100
2026-10-15	43.01	43.01	41.79	42.00	-2.67%	396,200
2026-10-14	45.15	45.15	42.30	43.15	-4.51%	614,500
2026-10-13	45.65	45.65	44.75	45.19	-0.07%	223,400
2026-10-12	45.03	46.20	44.88	45.22	+1.44%	339,400
2026-10-09	45.30	45.51	44.54	44.58	-1.98%	157,900
2026-10-08	45.21	45.58	44.74	45.48	+1.70%	328,500
2026-10-07	45.25	45.62	44.66	44.72	-1.71%	334,600
2026-10-06	45.50	45.55	44.89	45.50	-0.78%	294,900
2026-10-05	45.91	46.12	44.50	45.86	+0.15%	379,600
2026-10-02	45.36	45.88	45.06	45.79	+0.77%	329,900
2026-10-01	43.89	45.54	43.75	45.44	+2.95%	242,800
2026-09-30	44.61	45.03	44.04	44.14	+0.25%	300,200
2026-09-29	43.79	44.33	43.25	44.03	+0.69%	290,700
2026-09-28	44.70	44.70	43.61	43.73	-1.35%	387,800
2026-09-25	44.23	44.36	43.40	44.33	+0.50%	296,600
2026-09-24	44.29	45.00	44.06	44.11	-0.97%	384,500
2026-09-23	44.80	44.89	44.11	44.54	-0.67%	356,700
2026-09-22	45.02	45.69	44.39	44.84	-1.65%	492,000
2026-09-21	45.50	46.34	45.02	45.59	-0.55%	270,600
2026-09-18	46.09	46.16	45.70	45.84	-0.63%	303,500
2026-09-17	45.94	46.57	45.19	46.13	+1.61%	293,100
2026-09-16	45.50	45.89	45.17	45.40	-0.50%	209,500
2026-09-15	45.79	45.98	45.24	45.63	-0.24%	216,500
2026-09-14	45.90	45.90	44.93	45.74	-0.17%	231,500
2026-09-11	45.60	46.05	45.46	45.82	+0.61%	173,000
2026-09-10	45.25	45.57	44.78	45.54	+1.16%	244,500
2026-09-09	44.71	45.12	44.28	45.02	+0.69%	277,700
2026-09-08	46.15	46.19	44.67	44.71	-3.64%	394,100
2026-09-04	46.22	46.50	46.07	46.40	+1.44%	207,000
2026-09-03	45.47	46.00	45.20	45.74	+1.35%	319,800
2026-09-02	44.59	45.23	44.51	45.13	+1.46%	209,500
2026-09-01	44.57	45.05	44.27	44.48	-0.16%	252,400
2026-08-31	44.50	44.99	44.10	44.55	+0.07%	282,900
2026-08-28	44.57	45.30	44.30	44.52	-1.04%	241,400
2026-08-27	44.30	45.43	44.29	44.99	+1.79%	387,400
2026-08-26	44.93	45.12	44.05	44.20	-2.43%	394,300
2026-08-25	44.57	45.45	44.00	45.30	+1.48%	289,200
2026-08-24	44.06	44.80	43.63	44.64	+1.85%	334,600
2026-08-21	43.07	44.47	43.07	43.83	+1.04%	339,400
2026-08-20	43.50	44.00	43.25	43.38	-0.23%	297,100
2026-08-19	43.49	43.66	43.00	43.48	+0.60%	240,300
2026-08-18	43.45	43.59	42.89	43.22	-0.37%	300,700
2026-08-17	42.50	43.48	42.42	43.38	+2.87%	343,900
2026-08-14	41.81	42.38	41.67	42.17	+1.66%	317,000
2026-08-13	41.58	42.48	41.47	41.48	+0.58%	638,300
2026-08-12	40.96	41.52	40.64	41.24	+1.13%	331,200
2026-08-11	41.75	41.90	40.12	40.78	-2.63%	696,700
2026-08-10	43.27	43.27	41.71	41.88	-1.32%	386,500
2026-08-07	42.80	43.30	41.70	42.44	-0.84%	502,800
2026-08-06	43.03	43.44	42.14	42.80	+0.26%	629,400
2026-08-05	43.28	43.53	41.98	42.69	-1.75%	410,200
2026-08-04	43.99	44.17	43.21	43.45	-1.34%	416,100
2026-08-03	44.22	44.28	43.46	44.04	-0.68%	283,300
2026-07-31	44.54	44.69	43.72	44.34	-0.29%	241,600
2026-07-30	43.80	44.58	43.19	44.47	+2.61%	263,200
2026-07-29	43.50	43.92	43.05	43.34	-0.60%	205,600
2026-07-28	43.19	43.60	42.73	43.60	+1.07%	294,700
2026-07-27	43.18	43.89	42.92	43.14	-1.08%	293,200
2026-07-24	43.02	43.89	43.02	43.61	+1.37%	332,000
2026-07-23	41.89	43.12	41.89	43.02	+2.28%	293,700
2026-07-22	42.30	42.50	41.94	42.06	+0.02%	266,900
2026-07-21	41.39	42.29	41.00	42.05	+2.31%	300,200
2026-07-20	40.56	41.45	40.48	41.10	+2.34%	256,500
2026-07-17	41.38	41.38	40.16	40.16	-3.53%	368,900
2026-07-16	41.14	42.01	41.14	41.63	+1.19%	313,800
2026-07-15	41.42	41.45	40.69	41.14	-0.24%	240,000
2026-07-14	41.00	41.64	40.90	41.24	+1.05%	307,400
2026-07-13	40.42	40.95	40.42	40.81	+1.87%	228,900
2026-07-10	39.53	40.30	39.53	40.06	+1.57%	243,300
2026-07-09	39.81	39.82	38.66	39.44	-1.00%	441,100
2026-07-08	39.32	39.86	39.00	39.84	+2.26%	251,900
2026-07-07	39.17	39.44	38.89	38.96	-0.08%	181,900
2026-07-06	38.21	39.43	38.00	38.99	+2.31%	268,100
2026-07-02	38.34	38.93	38.06	38.11	+0.87%	201,400
2026-07-01	37.60	38.40	37.53	37.78	+0.48%	201,100
2026-06-30	37.74	38.00	37.15	37.60	-0.37%	300,600
2026-06-29	37.83	37.89	37.36	37.74	-0.13%	249,500
2026-06-26	37.94	37.94	37.09	37.79	-0.79%	312,400
2026-06-25	38.63	39.00	37.88	38.09	-1.55%	235,900
2026-06-24	38.83	39.10	38.39	38.69	-0.90%	283,800
2026-06-23	38.19	39.42	38.07	39.04	+1.88%	285,600
2026-06-22	37.88	38.88	37.84	38.32	+1.13%	403,400
2026-06-18	37.90	38.23	37.34	37.89	-0.24%	369,500
2026-06-17	38.96	39.18	37.80	37.98	-2.06%	252,000
2026-06-16	39.37	39.51	38.54	38.78	-1.42%	299,700
2026-06-15	40.07	40.47	39.21	39.34	-1.82%	346,200
2026-06-12	38.82	40.07	38.78	40.07	+3.59%	256,300
2026-06-11	38.34	38.92	38.34	38.68	+1.44%	174,000
2026-06-10	38.39	39.07	38.07	38.13	-1.12%	261,400
2026-06-09	38.21	38.62	37.98	38.56	+1.90%	267,200
2026-06-08	38.48	38.48	37.55	37.84	-0.76%	303,700
2026-06-05	37.14	38.62	37.14	38.13	+0.55%	336,900
2026-06-04	37.51	38.25	37.51	37.92	+1.04%	296,700
2026-06-03	37.28	38.08	37.23	37.53	-0.11%	378,700
2026-06-02	37.98	38.19	37.51	37.57	-0.95%	328,400
2026-06-01	36.45	38.06	36.30	37.93	+4.12%	451,600
2026-05-29	36.46	36.69	36.15	36.43	-0.08%	350,800
2026-05-28	36.79	38.32	36.27	36.46	-0.76%	575,800
2026-05-27	37.36	37.60	36.44	36.74	-2.13%	579,700
2026-05-26	38.01	38.74	37.24	37.54	-1.26%	599,300
2026-05-22	39.17	39.97	37.39	38.02	-7.13%	877,500
2026-05-21	41.38	41.75	40.90	40.94	-1.21%	339,200
2026-05-20	40.74	41.64	40.58	41.44	+2.85%	330,500
2026-05-19	41.20	41.20	40.12	40.29	-2.47%	260,600
2026-05-18	41.02	41.55	40.72	41.31	+1.10%	515,200
2026-05-15	41.16	41.70	40.73	40.86	-1.26%	285,900
2026-05-14	41.30	41.74	40.90	41.38	+0.32%	250,800
2026-05-13	41.97	42.08	40.92	41.25	-1.29%	292,400
2026-05-12	41.55	41.97	41.10	41.79	+0.02%	355,900
2026-05-11	42.42	42.70	41.51	41.78	-1.21%	279,100
2026-05-08	41.80	42.66	41.74	42.29	+1.83%	278,800
2026-05-07	41.71	42.06	41.29	41.53	-0.19%	400,200
2026-05-06	41.70	42.14	41.06	41.61	+0.27%	444,600
2026-05-05	40.10	41.72	40.10	41.50	+4.40%	523,800
2026-05-04	40.25	40.50	39.73	39.75	-2.02%	243,700
2026-05-01	40.49	40.70	40.00	40.57	+0.42%	242,300
2026-04-30	40.49	40.88	40.10	40.40	+2.46%	250,400
2026-04-29	39.32	39.69	38.80	39.43	-0.58%	187,600
2026-04-28	39.45	39.98	39.00	39.66	+1.30%	283,100
2026-04-27	38.73	39.35	38.68	39.15	+1.58%	407,500
2026-04-24	38.08	38.54	37.60	38.54	+2.36%	216,900
2026-04-23	38.40	38.50	37.60	37.65	-1.49%	152,600
2026-04-22	37.75	38.27	37.28	38.22	+2.33%	353,000
2026-04-21	38.59	38.76	37.32	37.35	-3.09%	218,300
2026-04-20	38.86	39.00	38.26	38.54	-1.05%	198,000
2026-04-17	39.56	40.00	38.85	38.95	-0.69%	323,600
2026-04-16	38.80	39.40	38.60	39.22	+0.80%	283,400
2026-04-15	39.18	39.44	38.66	38.91	+0.28%	176,300
2026-04-14	39.10	39.33	38.77	38.80	-0.39%	217,300
2026-04-13	38.32	38.97	38.13	38.95	+1.64%	251,300
2026-04-10	38.26	38.74	38.03	38.32	+0.13%	175,600
2026-04-09	38.92	39.20	37.91	38.27	-1.64%	266,200
2026-04-08	38.27	39.04	38.27	38.91	+2.66%	185,100
2026-04-07	38.69	39.00	37.74	37.90	-2.65%	184,300
2026-04-06	38.40	38.95	38.01	38.93	+1.35%	299,900
2026-04-02	37.21	38.44	37.21	38.41	+2.05%	187,500
2026-04-01	37.58	38.13	37.32	37.64	+1.10%	280,800
2026-03-31	36.38	37.30	36.24	37.23	+3.53%	344,300
2026-03-30	37.00	37.13	35.77	35.96	-1.88%	378,900
2026-03-27	37.52	37.90	36.59	36.65	-3.78%	372,300
2026-03-26	38.20	38.95	37.93	38.09	-1.04%	303,500
2026-03-25	39.82	39.82	38.36	38.49	-2.43%	290,000
2026-03-24	38.30	39.52	38.23	39.45	+3.19%	381,200
2026-03-23	38.18	38.47	37.50	38.23	+1.14%	367,600
2026-03-20	38.68	38.68	37.54	37.80	-2.38%	1,093,700
2026-03-19	37.80	38.76	37.50	38.72	+0.91%	364,700
2026-03-18	38.35	38.98	38.31	38.37	+0.60%	376,700
2026-03-17	38.00	38.55	37.94	38.14	+0.85%	399,000
2026-03-16	37.68	38.17	37.65	37.82	+1.75%	463,100
2026-03-13	37.56	37.69	36.97	37.17	-0.67%	359,400
2026-03-12	38.30	38.34	37.29	37.42	-3.23%	371,700
2026-03-11	39.40	39.64	38.36	38.67	-2.42%	314,900
2026-03-10	39.51	40.13	38.98	39.63	+1.23%	454,900
2026-03-09	38.58	39.21	37.69	39.15	+0.88%	669,100
2026-03-06	37.86	39.45	37.53	38.81	+0.75%	639,600
2026-03-05	38.80	39.75	36.67	38.52	-4.23%	918,900
2026-03-04	39.91	40.52	39.41	40.22	+0.17%	543,600
2026-03-03	39.95	40.63	38.87	40.15	-2.31%	420,600
2026-03-02	40.97	41.40	39.86	41.10	+0.05%	603,900
2026-02-27	40.49	41.13	40.48	41.08	+1.66%	496,200
2026-02-26	39.95	40.66	39.63	40.41	+1.30%	403,500
2026-02-25	39.28	39.91	38.79	39.89	+1.81%	448,500
2026-02-24	38.95	39.33	38.50	39.18	-0.76%	485,100
2026-02-23	40.19	40.34	39.30	39.48	-1.94%	418,600
2026-02-20	39.05	40.37	39.05	40.26	+2.63%	379,700
2026-02-19	38.95	39.30	38.64	39.23	+0.54%	273,600
2026-02-18	39.00	39.17	38.58	39.02	+0.44%	267,600
2026-02-17	38.44	39.02	38.15	38.85	+1.83%	368,600
2026-02-13	37.20	38.15	37.06	38.15	+2.58%	261,600
2026-02-12	38.09	38.30	36.58	37.19	-1.59%	299,600
2026-02-11	37.60	38.25	37.24	37.79	+1.48%	243,500
2026-02-10	37.32	37.95	37.21	37.24	-0.16%	222,900
2026-02-09	36.41	37.46	36.41	37.30	+1.75%	353,500
2026-02-06	35.54	36.73	35.47	36.66	+3.09%	281,500
2026-02-05	35.60	36.00	35.31	35.56	-1.22%	305,300
2026-02-04	37.18	37.50	35.58	36.00	-3.72%	414,200
2026-02-03	38.25	38.52	36.65	37.39	-1.58%	325,200
2026-02-02	37.32	38.00	36.80	37.99	+1.20%	273,900
2026-01-30	37.17	37.70	37.02	37.54	-0.08%	235,000
2026-01-29	37.75	38.14	36.47	37.57	+0.16%	327,900
2026-01-28	37.25	37.82	37.12	37.51	+0.83%	398,200
2026-01-27	36.80	37.79	36.75	37.20	+1.92%	430,400
2026-01-26	36.35	36.62	36.17	36.50	+1.14%	270,700
2026-01-23	36.25	36.65	36.05	36.09	-0.55%	234,100
2026-01-22	36.45	36.58	35.82	36.29	+0.00%	299,100
2026-01-21	35.50	36.30	35.46	36.29	+2.89%	552,600
2026-01-20	35.00	35.46	34.74	35.27	+0.09%	314,200
2026-01-16	35.97	36.00	35.11	35.24	-2.41%	379,500
2026-01-15	36.40	36.41	35.71	36.11	-0.85%	296,900
2026-01-14	36.13	36.49	35.91	36.42	+2.10%	246,500
2026-01-13	36.30	36.90	35.65	35.67	-1.55%	258,100
2026-01-12	35.67	36.64	35.67	36.23	+1.48%	438,800
2026-01-09	36.00	36.21	35.41	35.70	-0.78%	353,000
2026-01-08	36.30	36.58	35.81	35.98	-0.94%	264,900
2026-01-07	35.35	36.36	35.35	36.32	+2.51%	375,900
2026-01-06	34.62	35.70	34.60	35.43	+2.52%	275,300
2026-01-05	34.97	35.46	34.56	34.56	-1.03%	392,000
2026-01-02	35.17	35.49	34.15	34.92	-0.34%	440,700
2025-12-31	35.10	35.28	34.80	35.04	+0.29%	245,700
2025-12-30	35.12	35.40	34.81	34.94	-0.17%	215,900
2025-12-29	34.70	35.18	34.70	35.00	+1.07%	209,500
2025-12-26	34.66	34.74	34.36	34.63	+0.29%	167,100
2025-12-24	34.50	34.56	34.12	34.53	+0.09%	152,300
2025-12-23	34.52	34.73	34.41	34.50	+0.03%	212,100
2025-12-22	33.99	34.75	33.93	34.49	+1.98%	265,300
2025-12-19	34.01	34.15	33.71	33.82	-0.53%	428,000
2025-12-18	33.65	34.19	33.44	34.00	+1.52%	248,900
2025-12-17	34.06	34.10	33.44	33.49	-1.18%	224,500
2025-12-16	33.01	34.17	33.00	33.89	+2.23%	415,700
2025-12-15	33.28	33.64	32.74	33.15	-2.24%	788,900
2025-12-12	34.60	34.61	33.43	33.91	-1.68%	553,400
2025-12-11	35.22	35.29	34.20	34.49	-3.55%	751,600
2025-12-10	35.94	36.13	35.45	35.76	-0.50%	283,600
2025-12-09	36.36	36.37	35.87	35.94	-1.51%	269,500
2025-12-08	36.48	37.22	36.38	36.49	+0.86%	669,900
2025-12-05	36.26	36.50	36.04	36.18	-0.22%	323,300
2025-12-04	36.20	36.67	36.14	36.26	+0.50%	363,600
2025-12-03	36.00	36.45	35.93	36.08	+0.61%	350,600
2025-12-02	35.75	35.88	35.26	35.86	+0.56%	770,900
2025-12-01	35.22	35.91	35.22	35.66	+1.57%	560,900
2025-11-28	35.25	35.49	35.05	35.11	+0.17%	169,500
2025-11-26	35.25	35.55	34.92	35.05	-0.28%	314,600
2025-11-25	34.98	35.27	34.41	35.15	+1.68%	411,500
2025-11-24	33.50	34.65	33.26	34.57	+3.07%	418,500
2025-11-21	33.16	33.61	32.87	33.54	-0.68%	393,900
2025-11-20	34.95	35.21	33.74	33.77	-2.68%	496,300
2025-11-19	35.08	35.50	34.64	34.70	-1.39%	455,100
2025-11-18	34.57	35.37	34.25	35.19	+1.38%	471,700
2025-11-17	34.51	35.59	34.30	34.71	+0.58%	795,600
2025-11-14	33.80	34.70	33.17	34.51	+1.23%	319,500
2025-11-13	34.39	34.84	33.99	34.09	-0.76%	306,600
2025-11-12	34.25	34.69	33.96	34.35	+0.35%	534,900
2025-11-11	34.81	34.81	33.92	34.23	-1.24%	461,600
2025-11-10	33.03	34.77	32.47	34.66	+9.41%	1,096,200
2025-11-07	31.80	31.83	31.26	31.68	-0.38%	321,700
2025-11-06	31.55	32.28	31.25	31.80	-0.06%	366,100
2025-11-05	31.00	31.94	30.96	31.82	+2.51%	250,600
2025-11-04	31.25	31.37	30.68	31.04	-1.55%	404,100
2025-11-03	31.55	31.83	31.36	31.53	+0.00%	325,300
2025-10-31	30.80	31.73	30.58	31.53	+2.84%	406,800
2025-10-30	30.40	30.67	30.30	30.66	+0.49%	246,700
2025-10-29	30.03	30.70	30.03	30.51	+1.29%	468,000
2025-10-28	29.33	30.41	29.33	30.12	+3.33%	448,000
2025-10-27	28.78	29.34	28.76	29.15	+2.39%	326,700
2025-10-24	28.50	28.80	28.13	28.47	-0.28%	348,500
2025-10-23	28.30	28.63	28.11	28.55	+1.60%	216,700
2025-10-22	28.08	28.28	27.81	28.10	+0.36%	236,200
2025-10-21	28.32	28.47	27.95	28.00	-0.92%	259,500
2025-10-20	28.52	28.96	28.16	28.26	-0.63%	266,500

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：7月（+13.17%）。最弱月份：12月（-1.74%）。基于2年每日数据（2025–2026）。

1月+1.31%
2月+5.58%
3月-1.14%
4月+0.23%
5月+2.55%
6月+1.91%
7月+13.17%
8月+3.78%
9月+0.46%
10月+2.84%
11月+11.35%
12月-1.74%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Global Ship Lease Inc（GSL）最新收盘价是多少？

2026-10-16 收于 41.32，来自Closelook数据湖的每日价格记录。

GSL 的52周最高价和最低价是多少？

过去52周最高 46.57、最低 27.81（截至 2026-10-16）。

Global Ship Lease Inc 历史上最强和最弱的月份是哪个？

历史上，GSL 最强的日历月份是7月（平均 +13.17%），最弱的是12月（平均 -1.74%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。